ＡｅｒｏＥｄｇｅの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 2,251 | 2,299 | 2,189 | 2,226 | -45 | -2% | 9,200 |
| 2024/08/09 | 2,229 | 2,293 | 2,222 | 2,271 | -8 | -0.4% | 2,900 |
| 2024/08/08 | 2,182 | 2,279 | 2,140 | 2,279 | +139 | +6.5% | 3,900 |
| 2024/08/07 | 2,090 | 2,185 | 2,061 | 2,140 | ±0 | ±0% | 23,400 |
| 2024/08/06 | 2,348 | 2,348 | 2,100 | 2,140 | +140 | +7% | 12,200 |
| 2024/08/05 | 2,345 | 2,371 | 1,971 | 2,000 | -471 | -19.1% | 29,700 |
| 2024/08/02 | 2,700 | 2,701 | 2,430 | 2,471 | -270 | -9.9% | 30,900 |
| 2024/08/01 | 2,773 | 2,794 | 2,715 | 2,741 | -57 | -2% | 3,700 |
| 2024/07/31 | 2,767 | 2,798 | 2,767 | 2,798 | +21 | +0.8% | 1,000 |
| 2024/07/30 | 2,774 | 2,830 | 2,770 | 2,777 | -11 | -0.4% | 2,300 |
| 2024/07/29 | 2,840 | 2,840 | 2,773 | 2,788 | -21 | -0.7% | 3,000 |
| 2024/07/26 | 2,816 | 2,816 | 2,740 | 2,809 | -7 | -0.2% | 1,300 |
| 2024/07/25 | 2,770 | 2,816 | 2,695 | 2,816 | +96 | +3.5% | 8,800 |
| 2024/07/24 | 2,728 | 2,770 | 2,680 | 2,720 | -15 | -0.5% | 4,900 |
| 2024/07/23 | 2,785 | 2,834 | 2,725 | 2,735 | ±0 | ±0% | 7,200 |
| 2024/07/22 | 2,903 | 2,903 | 2,674 | 2,735 | -114 | -4% | 13,600 |
| 2024/07/19 | 2,868 | 2,868 | 2,820 | 2,849 | -19 | -0.7% | 3,800 |
| 2024/07/18 | 2,843 | 2,893 | 2,843 | 2,868 | +25 | +0.9% | 4,200 |
| 2024/07/17 | 2,848 | 2,851 | 2,803 | 2,843 | +29 | +1% | 6,100 |
| 2024/07/16 | 2,813 | 2,814 | 2,790 | 2,814 | +26 | +0.9% | 2,800 |
| 2024/07/12 | 2,723 | 2,798 | 2,721 | 2,788 | +50 | +1.8% | 7,800 |
| 2024/07/11 | 2,710 | 2,738 | 2,692 | 2,738 | +32 | +1.2% | 4,300 |
| 2024/07/10 | 2,711 | 2,740 | 2,706 | 2,706 | -26 | -1% | 2,400 |
| 2024/07/09 | 2,748 | 2,748 | 2,700 | 2,732 | +12 | +0.4% | 3,000 |
| 2024/07/08 | 2,825 | 2,825 | 2,719 | 2,720 | -105 | -3.7% | 7,100 |
| 2024/07/05 | 2,845 | 2,845 | 2,786 | 2,825 | -44 | -1.5% | 6,700 |
| 2024/07/04 | 2,886 | 2,913 | 2,830 | 2,869 | -38 | -1.3% | 3,800 |
| 2024/07/03 | 2,937 | 2,937 | 2,871 | 2,907 | -38 | -1.3% | 2,700 |
| 2024/07/02 | 2,960 | 2,969 | 2,919 | 2,945 | -25 | -0.8% | 2,700 |
| 2024/07/01 | 2,935 | 2,996 | 2,881 | 2,970 | +33 | +1.1% | 7,100 |
| 2024/06/28 | 2,858 | 2,985 | 2,858 | 2,937 | +79 | +2.8% | 6,300 |
| 2024/06/27 | 2,821 | 2,919 | 2,821 | 2,858 | +46 | +1.6% | 8,500 |
| 2024/06/26 | 2,727 | 2,868 | 2,727 | 2,812 | +13 | +0.5% | 9,200 |
| 2024/06/25 | 2,826 | 2,875 | 2,756 | 2,799 | -20 | -0.7% | 5,200 |
| 2024/06/24 | 2,663 | 2,826 | 2,663 | 2,819 | +169 | +6.4% | 13,300 |
| 2024/06/21 | 2,644 | 2,685 | 2,643 | 2,650 | +2 | +0.1% | 2,700 |
| 2024/06/20 | 2,637 | 2,700 | 2,624 | 2,648 | +11 | +0.4% | 4,700 |
| 2024/06/19 | 2,685 | 2,718 | 2,600 | 2,637 | -48 | -1.8% | 13,600 |
| 2024/06/18 | 2,657 | 2,699 | 2,604 | 2,685 | +65 | +2.5% | 4,900 |
| 2024/06/17 | 2,644 | 2,644 | 2,601 | 2,620 | -74 | -2.7% | 12,300 |
| 2024/06/14 | 2,711 | 2,742 | 2,631 | 2,694 | -41 | -1.5% | 15,400 |
| 2024/06/13 | 2,820 | 2,820 | 2,711 | 2,735 | -85 | -3% | 9,900 |
| 2024/06/12 | 2,900 | 2,900 | 2,820 | 2,820 | -72 | -2.5% | 9,400 |
| 2024/06/11 | 2,860 | 2,964 | 2,860 | 2,892 | +2 | +0.1% | 1,600 |
| 2024/06/10 | 2,850 | 2,919 | 2,850 | 2,890 | +3 | +0.1% | 4,800 |
| 2024/06/07 | 2,801 | 2,894 | 2,800 | 2,887 | +86 | +3.1% | 4,100 |
| 2024/06/06 | 2,971 | 2,971 | 2,801 | 2,801 | -70 | -2.4% | 6,800 |
| 2024/06/05 | 2,933 | 2,934 | 2,850 | 2,871 | -109 | -3.7% | 2,800 |
| 2024/06/04 | 3,020 | 3,040 | 2,901 | 2,980 | -15 | -0.5% | 4,500 |
| 2024/06/03 | 2,905 | 2,995 | 2,865 | 2,995 | +78 | +2.7% | 3,700 |
251～
300
件表示中 / 523件
類似銘柄と比較する
現在ご覧いただいている「ＡｅｒｏＥｄｇｅ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＡｅｒｏＥｄｇｅ | 460,500円 | +36.9% | +28.3% | 0.00% | 35.40倍 | 4.56倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
| イクヨ | 92,400円 | +70.3% | +999.9% | 3.57% | 6.18倍 | 2.92倍 |
|
合成樹脂の自動車内外装部品製造。三菱自向け４割、商用車向けも。筆頭株主は中国系企業 |
| 内海造 | 858,000円 | +1.9% | -49.0% | 0.47% | 29.08倍 | 1.34倍 |
|
カナデビア系。旧日立造船・因島合併。中型ばら積み船、フェリー、ＲＯＲＯ船など船種幅広い |
| 今仙電機 | 73,900円 | -4.6% | +134.8% | 2.71% | 11.79倍 | 0.30倍 |
|
自動車部品メーカー。シート機構部品のアジャスターが主力。ランプ等も。ホンダ向け約４割 |
| 近畿車 | 238,200円 | +38.8% | +77.0% | 2.10% | 27.31倍 | 0.49倍 |
|
鉄道車両製造の専業。国内はＪＲ主体。海外比重大きく、ＬＲＶ（低床式路面電車）で実績多い |
市場注目の銘柄
チャート関連のコラム
